Canada markets closed

Celanese Corporation (CE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.36+1.18 (+1.17%)
At close: 04:03PM EST
101.82 -0.54 (-0.53%)
After hours: 07:04PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022101.01104.06100.95102.36102.361,029,000
Dec 08, 2022103.39103.88100.92101.18101.18851,800
Dec 07, 2022104.08104.30101.39101.91101.911,184,700
Dec 06, 2022108.33108.86103.23104.81104.811,125,600
Dec 05, 2022107.90109.72107.32108.38108.38929,500
Dec 02, 2022106.01110.74105.90109.11109.11887,500
Dec 01, 2022108.71109.87106.74107.49107.49914,400
Nov 30, 2022105.34107.43102.28107.30107.301,435,800
Nov 29, 2022101.52105.98101.52105.55105.551,336,800
Nov 28, 2022102.67103.17100.53100.77100.77722,900
Nov 25, 2022104.03105.82103.84104.64104.64301,700
Nov 23, 2022103.43105.11103.00104.22104.22597,700
Nov 22, 2022101.32105.49100.73104.08104.081,244,300
Nov 21, 202299.82100.8398.7099.5799.57747,300
Nov 18, 2022101.07101.5398.67101.23101.23928,600
Nov 17, 202298.0799.3896.5299.3299.32808,900
Nov 16, 2022101.72102.0099.62100.55100.55882,600
Nov 15, 2022106.82107.69102.61102.80102.801,457,100
Nov 14, 2022107.86108.62104.95105.00105.001,351,600
Nov 11, 2022105.37112.28105.37110.56110.562,034,900
Nov 10, 202296.69104.5396.59104.29104.292,268,500
Nov 09, 202292.6293.4491.3791.7591.751,465,100
Nov 08, 202292.9095.1391.6493.8293.821,080,700
Nov 07, 202292.7593.2890.0792.4092.401,636,700
Nov 04, 202294.2097.2890.4891.9491.942,657,400
Nov 03, 202293.0395.2992.6394.4994.491,312,500
Nov 02, 202298.2299.6394.0094.0094.001,261,300
Nov 01, 202297.8398.7896.4898.3698.361,019,200
Oct 31, 202295.5396.8395.2496.1296.121,152,100
Oct 28, 202294.4996.3893.6696.1096.10858,700
Oct 28, 20220.7 Dividend
Oct 27, 202296.9497.5395.6095.8495.14687,200
Oct 26, 202296.4397.2795.0796.2795.57911,200
Oct 25, 202292.7096.3192.3096.0295.32714,900
Oct 24, 202294.8895.3992.8793.1092.42685,700
Oct 21, 202292.2295.1692.0294.6493.95795,800
Oct 20, 202293.1495.7991.8292.0591.38737,700
Oct 19, 202293.9194.6491.9492.5991.91543,800
Oct 18, 202294.8295.8593.7194.9194.221,137,700
Oct 17, 202290.9392.7690.6691.9791.301,009,100
Oct 14, 202294.1194.6187.9288.6888.031,418,100
Oct 13, 202287.8794.5886.9693.2592.571,131,700
Oct 12, 202290.8791.0489.3689.9289.261,023,400
Oct 11, 202290.7592.6589.9291.0190.35814,700
Oct 10, 202292.0992.7390.9791.8591.181,169,600
Oct 07, 202291.2892.2089.6690.2489.581,292,700
Oct 06, 202293.4394.9592.2492.5891.901,063,000
Oct 05, 202294.5095.7393.2094.7694.071,142,000
Oct 04, 202296.1697.0595.6296.9096.191,081,800
Oct 03, 202292.1595.2391.6094.2493.551,160,000
Sept 30, 202288.5991.7288.3890.3489.681,334,200
Sept 29, 202290.5890.5887.6289.2188.561,170,900
Sept 28, 202289.0492.5288.9691.9991.32949,500
Sept 27, 202289.2589.7586.9688.2887.641,136,600
Sept 26, 202289.6391.1086.7187.8587.212,005,700
Sept 23, 202291.8092.1789.3991.0090.341,127,800
Sept 22, 202297.7097.7893.9093.9393.241,185,700
Sept 21, 2022100.33100.7997.2797.3096.59887,400
Sept 20, 2022101.85102.2998.4399.3998.661,670,000
Sept 19, 2022100.93104.64100.84103.82103.061,018,100
Sept 16, 2022104.84107.18100.11102.43101.684,229,700
Sept 15, 2022107.86110.10106.74107.20106.42920,400
Sept 14, 2022108.68108.80105.50107.99107.201,029,400
Sept 13, 2022110.85113.24108.78109.29108.491,132,600
Sept 12, 2022116.57118.92116.24116.97116.12905,300
Sept 09, 2022113.97115.68113.41115.29114.45721,900
Sept 08, 2022108.99112.53108.15112.34111.52839,200
Sept 07, 2022105.96110.40105.56110.23109.421,111,300
Sept 06, 2022108.22109.03105.96106.33105.551,035,600
Sept 02, 2022111.31111.91106.27106.88106.10918,100
Sept 01, 2022109.60109.90107.13108.71107.92813,700
Aug 31, 2022112.95112.97110.85110.86110.05681,700
Aug 30, 2022115.77116.00112.13112.83112.01869,400
Aug 29, 2022112.73116.02111.61115.01114.171,285,700
Aug 26, 2022119.13119.32113.73113.89113.06881,200
Aug 25, 2022117.41118.65116.60118.62117.75782,900
Aug 24, 2022115.75116.94114.88116.39115.54793,800
Aug 23, 2022111.69116.71110.91116.00115.151,660,800
Aug 22, 2022112.22112.60110.60111.01110.20802,400
Aug 19, 2022116.01116.02113.56114.67113.83635,600
Aug 18, 2022115.54117.49115.08116.91116.06818,400
Aug 17, 2022116.14117.21114.52114.72113.88926,700
Aug 16, 2022117.00118.39116.16117.83116.97613,000
Aug 15, 2022116.22117.00115.21116.22115.37595,100
Aug 12, 2022116.94117.71116.35117.62116.76778,400
Aug 11, 2022115.04117.81114.32116.22115.37897,700
Aug 10, 2022113.43115.26112.60113.87113.04685,400
Aug 09, 2022111.16112.00109.91110.68109.87804,300
Aug 08, 2022112.68113.46110.92110.99110.18929,400
Aug 05, 2022109.65111.15109.33110.85110.04783,400
Aug 04, 2022110.72112.50109.82110.98110.171,076,700
Aug 03, 2022112.10112.24110.10110.62109.811,127,800
Aug 02, 2022112.85114.49111.00111.45110.641,100,800
Aug 01, 2022115.35115.46112.58113.86113.031,259,200
Jul 29, 2022119.09123.58115.76117.51116.651,545,900
Jul 28, 2022119.09120.72117.69119.78118.911,456,200
Jul 27, 2022115.23118.42114.16118.13117.271,058,600
Jul 26, 2022114.14116.01113.25114.57113.731,383,100
Jul 25, 2022114.26115.84113.00115.15114.31778,900
Jul 22, 2022114.97115.84112.61113.34112.51676,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...